Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 53.79 | 54.59 | 52.91 | 53.09 | 2,096,719 | -0.04(-0.08%) |
Sep 26, 2024 | 53.46 | 54.69 | 53.08 | 53.13 | 214,431 | +0.42(+0.80%) |
Sep 25, 2024 | 53.04 | 53.25 | 52.39 | 52.71 | 300,259 | -0.42(-0.79%) |
Sep 24, 2024 | 52.82 | 53.66 | 52.57 | 53.13 | 239,524 | +0.71(+1.35%) |
Sep 23, 2024 | 52.92 | 53.83 | 52.16 | 52.42 | 124,846 | -0.14(-0.27%) |
Sep 20, 2024 | 52.73 | 55.20 | 52.03 | 52.56 | 1,129,884 | -0.59(-1.11%) |
Sep 19, 2024 | 52.81 | 53.23 | 51.94 | 53.15 | 226,399 | +1.72(+3.34%) |
Sep 18, 2024 | 51.15 | 53.47 | 51.10 | 51.43 | 201,920 | -0.04(-0.08%) |
Sep 17, 2024 | 51.21 | 52.25 | 50.78 | 51.47 | 206,991 | +0.79(+1.56%) |
Sep 16, 2024 | 50.95 | 51.62 | 50.37 | 50.68 | 292,454 | -0.21(-0.41%) |
Sep 13, 2024 | 49.53 | 50.99 | 49.45 | 50.89 | 312,676 | +2.25(+4.63%) |
Sep 12, 2024 | 48.13 | 48.94 | 47.89 | 48.64 | 154,529 | +0.92(+1.93%) |
Sep 11, 2024 | 47.43 | 47.96 | 46.30 | 47.72 | 265,124 | -0.01(-0.02%) |
Sep 10, 2024 | 48.47 | 48.78 | 46.95 | 47.73 | 311,588 | -0.57(-1.18%) |
Sep 09, 2024 | 48.29 | 48.99 | 47.76 | 48.30 | 246,516 | -0.06(-0.12%) |
Sep 06, 2024 | 49.64 | 50.19 | 48.25 | 48.36 | 185,748 | -1.32(-2.66%) |
Sep 05, 2024 | 49.83 | 49.91 | 49.10 | 49.68 | 220,194 | +0.01(+0.02%) |
Sep 04, 2024 | 49.60 | 50.31 | 49.40 | 49.67 | 213,572 | -0.30(-0.60%) |
Sep 03, 2024 | 52.00 | 52.02 | 49.81 | 49.97 | 308,541 | -2.73(-5.18%) |
Aug 30, 2024 | 52.81 | 53.11 | 51.91 | 52.70 | 354,298 | -0.11(-0.21%) |
Aug 29, 2024 | 52.38 | 53.32 | 51.71 | 52.81 | 296,420 | +0.65(+1.25%) |
Aug 28, 2024 | 52.15 | 52.79 | 52.12 | 52.16 | 195,164 | -0.36(-0.69%) |
Aug 27, 2024 | 53.36 | 53.59 | 52.48 | 52.52 | 321,672 | -1.32(-2.45%) |
Aug 26, 2024 | 53.73 | 54.51 | 53.41 | 53.84 | 280,932 | +0.20(+0.37%) |
Aug 23, 2024 | 51.86 | 54.07 | 51.72 | 53.64 | 446,478 | +1.91(+3.69%) |
Aug 22, 2024 | 52.33 | 52.62 | 51.59 | 51.73 | 209,594 | -0.75(-1.43%) |
Aug 21, 2024 | 52.09 | 52.90 | 51.69 | 52.48 | 227,657 | +0.88(+1.71%) |
Aug 20, 2024 | 51.98 | 52.30 | 51.28 | 51.60 | 447,121 | -0.56(-1.07%) |
Aug 19, 2024 | 52.14 | 52.73 | 52.09 | 52.16 | 210,859 | +0.03(+0.06%) |
Aug 16, 2024 | 52.06 | 52.60 | 51.70 | 52.13 | 257,407 | +0.00(+0.00%) |
Aug 15, 2024 | 52.28 | 52.62 | 51.75 | 52.13 | 278,475 | +1.13(+2.22%) |
Aug 14, 2024 | 51.03 | 51.50 | 50.45 | 51.00 | 292,011 | +0.04(+0.08%) |
Aug 13, 2024 | 50.68 | 51.23 | 50.08 | 50.96 | 234,310 | +0.48(+0.95%) |
Aug 12, 2024 | 50.82 | 50.82 | 49.82 | 50.48 | 208,503 | +0.01(+0.02%) |
Aug 09, 2024 | 50.97 | 51.28 | 50.38 | 50.47 | 191,007 | -0.66(-1.29%) |
Aug 08, 2024 | 50.65 | 51.46 | 49.94 | 51.13 | 210,215 | +1.31(+2.62%) |
Aug 07, 2024 | 51.69 | 52.01 | 49.68 | 49.82 | 393,611 | -1.22(-2.38%) |
Aug 06, 2024 | 50.02 | 51.93 | 49.37 | 51.04 | 504,469 | +1.02(+2.03%) |
Aug 05, 2024 | 49.46 | 51.02 | 49.27 | 50.02 | 506,163 | -1.96(-3.78%) |
Aug 02, 2024 | 52.12 | 52.37 | 49.27 | 51.98 | 665,245 | -2.67(-4.89%) |
Aug 01, 2024 | 54.27 | 56.44 | 51.83 | 54.66 | 862,703 | +3.84(+7.55%) |
Jul 31, 2024 | 51.26 | 52.46 | 49.83 | 50.82 | 660,663 | -0.19(-0.37%) |
Jul 30, 2024 | 50.24 | 51.43 | 50.24 | 51.01 | 454,911 | +0.93(+1.85%) |
Jul 29, 2024 | 49.61 | 50.44 | 49.32 | 50.08 | 395,971 | +0.76(+1.54%) |
Jul 26, 2024 | 48.24 | 49.58 | 47.76 | 49.32 | 531,160 | +1.52(+3.19%) |
Jul 25, 2024 | 47.06 | 49.80 | 46.63 | 47.80 | 345,817 | +1.06(+2.26%) |
Jul 24, 2024 | 47.51 | 48.50 | 46.62 | 46.74 | 342,529 | -1.03(-2.15%) |
Jul 23, 2024 | 47.62 | 48.73 | 47.43 | 47.77 | 519,891 | -0.36(-0.75%) |
Jul 22, 2024 | 47.25 | 48.29 | 46.59 | 48.13 | 327,397 | +1.04(+2.20%) |
Jul 19, 2024 | 48.21 | 48.40 | 46.86 | 47.09 | 355,750 | -0.89(-1.85%) |
Jul 18, 2024 | 48.36 | 50.17 | 47.81 | 47.98 | 406,669 | -0.75(-1.53%) |
Jul 17, 2024 | 49.18 | 50.81 | 48.70 | 48.73 | 515,175 | -0.80(-1.61%) |
Jul 16, 2024 | 47.03 | 49.78 | 46.93 | 49.52 | 613,783 | +3.02(+6.49%) |
Jul 15, 2024 | 45.62 | 47.47 | 45.52 | 46.50 | 402,132 | +1.46(+3.25%) |
Jul 12, 2024 | 44.78 | 45.44 | 44.54 | 45.04 | 234,137 | +0.82(+1.85%) |
Jul 11, 2024 | 42.49 | 44.40 | 42.43 | 44.22 | 396,915 | +2.53(+6.07%) |
Jul 10, 2024 | 41.06 | 41.73 | 41.03 | 41.69 | 159,834 | +0.64(+1.55%) |
Jul 09, 2024 | 41.46 | 41.72 | 40.95 | 41.05 | 267,784 | -0.61(-1.46%) |
Jul 08, 2024 | 41.53 | 42.05 | 41.38 | 41.66 | 334,158 | +0.64(+1.55%) |
Jul 05, 2024 | 41.54 | 41.79 | 40.92 | 41.02 | 184,649 | -0.66(-1.58%) |
Jul 03, 2024 | 41.81 | 42.20 | 41.42 | 41.68 | 114,174 | +0.14(+0.34%) |
Jul 02, 2024 | 41.19 | 41.91 | 41.19 | 41.54 | 231,344 | +0.47(+1.14%) |